Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elcora Advanced Materials Corp (OP: ECORF )

0.0199 +0.0005 (+2.58%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2017 0.1600 0.1600 0.1600 0 -0.02(-10.96%)
May 24, 2017 0.1797 0.1797 0.1797 0.1797 2,000 +0.01(+3.22%)
May 23, 2017 0.1815 0.1815 0.1741 0.1741 20,000 -0.01(-4.71%)
May 19, 2017 0.1827 0.1827 0.1827 0 -0.01(-6.26%)
May 17, 2017 0.1949 0.1949 0.1949 0 -0.00(-0.05%)
May 16, 2017 0.1950 0.1950 0.1950 0.1950 25,000 +0.02(+8.88%)
May 15, 2017 0.1791 0.1791 0.1791 0.1791 3,000 -0.00(-1.59%)
May 12, 2017 0.1820 0.1820 0.1820 0.1820 2,500 -0.02(-9.00%)
May 04, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.88%)
May 02, 2017 0.1944 0.1944 0.1944 0 -0.01(-6.90%)
May 01, 2017 0.2100 0.2133 0.2088 0.2088 10,000 -0.00(-0.57%)
Apr 28, 2017 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Apr 27, 2017 0.2100 0.2100 0.2100 0.2100 7,800 +0.00(+0.00%)
Apr 25, 2017 0.2100 0.2100 0.2100 0 -0.01(-3.89%)
Apr 24, 2017 0.2168 0.2185 0.2160 0.2185 34,400 -0.00(-0.32%)
Apr 20, 2017 0.2192 0.2192 0.2192 0 +0.01(+6.93%)
Apr 18, 2017 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Apr 13, 2017 0.2150 0.2150 0.2150 0 -0.00(-0.28%)
Apr 12, 2017 0.2312 0.2312 0.2156 0.2156 5,400 -0.02(-8.84%)
Apr 10, 2017 0.2365 0.2365 0.2365 0 +0.01(+3.28%)
Apr 07, 2017 0.2296 0.2340 0.2290 0.2290 24,570 +0.01(+2.28%)
Apr 06, 2017 0.2200 0.2239 0.2200 0.2239 3,700 -0.00(-1.80%)
Apr 05, 2017 0.2280 0.2280 0.2280 0.2280 200 +0.03(+14.92%)
Apr 04, 2017 0.2384 0.2384 0.1984 0.1984 14,550 -0.03(-13.74%)
Apr 03, 2017 0.2392 0.2393 0.2300 0.2300 22,500 +0.00(+0.88%)
Mar 31, 2017 0.2280 0.2280 0.2280 0.2280 324 -0.02(-8.80%)
Mar 30, 2017 0.2500 0.2500 0.2500 0.2500 2,000 -0.00(-1.19%)
Mar 29, 2017 0.2500 0.2550 0.2500 0.2530 50,000 +0.00(+1.20%)
Mar 28, 2017 0.2500 0.2500 0.2500 0.2500 3,000 +0.01(+5.57%)
Mar 24, 2017 0.2368 0.2368 0.2368 0 +0.00(+2.07%)
Mar 23, 2017 0.2320 0.2320 0.2320 0.2320 7,500 +0.00(+0.43%)
Mar 21, 2017 0.2310 0.2310 0.2310 0 +0.00(+0.00%)
Mar 20, 2017 0.2310 0.2310 0.2310 0.2310 1,500 -0.00(-1.28%)
Mar 17, 2017 0.2378 0.2378 0.2340 0.2340 3,500 +0.00(+1.30%)
Mar 16, 2017 0.2310 0.2310 0.2310 0.2310 662 +0.00(+0.00%)
Mar 15, 2017 0.2310 0.2310 0.2310 0.2310 5,000 +0.00(+0.00%)
Mar 14, 2017 0.2450 0.2450 0.2310 0.2310 4,750 -0.02(-7.78%)
Mar 13, 2017 0.2505 0.2505 0.2505 0.2505 400 +0.00(+1.42%)
Mar 10, 2017 0.2320 0.2470 0.2320 0.2470 8,162 +0.01(+4.75%)
Mar 09, 2017 0.2360 0.2469 0.2310 0.2358 20,771 +0.00(+1.99%)
Mar 08, 2017 0.2320 0.2320 0.2296 0.2312 4,250 +0.01(+2.76%)
Mar 06, 2017 0.2250 0.2250 0.2250 0 -0.01(-4.78%)
Mar 03, 2017 0.2300 0.2363 0.2200 0.2363 7,000 -0.00(-0.30%)
Mar 02, 2017 0.2506 0.2506 0.2340 0.2370 5,400 -0.01(-4.20%)
Feb 27, 2017 0.2474 0.2474 0.2474 0 -0.00(-1.04%)
Feb 24, 2017 0.2460 0.2500 0.2450 0.2500 50,700 +0.00(+0.36%)
Feb 23, 2017 0.2425 0.2491 0.2425 0.2491 22,000 +0.00(+0.57%)
Feb 22, 2017 0.2520 0.2581 0.2477 0.2477 48,000 -0.02(-7.64%)
Feb 21, 2017 0.2700 0.2700 0.2682 0.2682 5,500 +0.01(+4.36%)
Feb 16, 2017 0.2570 0.2570 0.2570 0 +0.00(+0.78%)
Feb 14, 2017 0.2550 0.2550 0.2550 0 -0.02(-6.18%)
Feb 13, 2017 0.2680 0.2718 0.2680 0.2718 7,400 +0.02(+7.43%)
Feb 08, 2017 0.2530 0.2530 0.2530 0 +0.00(+0.80%)
Feb 03, 2017 0.2510 0.2510 0.2510 0 +0.01(+3.72%)
Feb 01, 2017 0.2420 0.2420 0.2420 0 -0.03(-11.36%)
Jan 27, 2017 0.2730 0.2730 0.2730 0 +0.00(+0.37%)
Jan 26, 2017 0.2720 0.2720 0.2720 0.2720 234 -0.01(-1.91%)
Jan 24, 2017 0.2773 0.2773 0.2773 0 +0.00(+1.20%)
Jan 23, 2017 0.2678 0.2740 0.2678 0.2740 3,500 -0.00(-1.40%)
Jan 20, 2017 0.2623 0.2779 0.2623 0.2779 2,700 +0.01(+4.28%)
Jan 19, 2017 0.2665 0.2665 0.2665 0.2665 7,400 -0.02(-5.83%)
Jan 18, 2017 0.2671 0.2830 0.2671 0.2830 3,250 -0.01(-2.08%)
Jan 17, 2017 0.3019 0.3042 0.2860 0.2890 21,250 -0.01(-3.12%)
Jan 13, 2017 0.2983 0.2983 0.2983 0 +0.02(+8.08%)
Jan 12, 2017 0.2837 0.2837 0.2760 0.2760 4,500 -0.01(-2.61%)
Jan 11, 2017 0.2700 0.2834 0.2700 0.2834 2,500 +0.02(+9.00%)
Jan 09, 2017 0.2600 0.2600 0.2600 0 +0.02(+8.60%)
Jan 05, 2017 0.2394 0.2394 0.2394 0 +0.01(+4.54%)
Dec 27, 2016 0.2290 0.2290 0.2290 0 -0.01(-4.18%)
Dec 23, 2016 0.2390 0.2390 0.2390 0 -0.00(-1.65%)
Dec 22, 2016 0.2360 0.2430 0.2360 0.2430 10,000 +0.01(+6.11%)
Dec 16, 2016 0.2290 0.2290 0.2290 0 +0.00(+2.05%)
Dec 14, 2016 0.2244 0.2244 0.2244 0 -0.04(-14.68%)
Dec 09, 2016 0.2630 0.2630 0.2630 0 +0.03(+11.91%)
Dec 07, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.53%)
Dec 06, 2016 0.2447 0.2447 0.2411 0.2411 32,090 -0.01(-5.49%)
Dec 05, 2016 0.2544 0.2572 0.2543 0.2551 67,000 -0.00(-0.82%)
Dec 02, 2016 0.2572 0.2572 0.2572 0.2572 1,000 -0.00(-1.15%)
Dec 01, 2016 0.2602 0.2602 0.2602 0.2602 3,500 +0.00(+0.74%)
Nov 30, 2016 0.2583 0.2583 0.2583 0.2583 3,000 +0.02(+6.30%)
Nov 29, 2016 0.2430 0.2430 0.2430 0.2430 20,000 +0.00(+1.17%)
Nov 25, 2016 0.2402 0.2402 0.2402 0 +0.00(+0.08%)
Nov 23, 2016 0.2400 0.2400 0.2400 0 -0.02(-6.54%)
Nov 15, 2016 0.2568 0.2568 0.2568 0 +0.01(+2.68%)
Nov 14, 2016 0.2501 0.2501 0.2501 0.2501 1,100 +0.01(+4.21%)
Nov 09, 2016 0.2400 0.2400 0.2400 0 -0.02(-7.51%)
Nov 07, 2016 0.2595 0.2595 0.2595 0 +0.03(+14.82%)
Nov 03, 2016 0.2260 0.2260 0.2260 0 -0.02(-9.24%)
Nov 02, 2016 0.2720 0.2720 0.2490 0.2490 13,000 -0.01(-4.12%)
Nov 01, 2016 0.2597 0.2597 0.2597 0.2597 2,500 -0.02(-7.25%)
Oct 31, 2016 0.2781 0.2890 0.2486 0.2800 44,500 +0.00(+0.97%)
Oct 28, 2016 0.2773 0.2773 0.2773 0.2773 25,000 -0.00(-0.96%)
Oct 26, 2016 0.2800 0.2800 0.2800 0 +0.01(+2.68%)
Oct 25, 2016 0.2750 0.2750 0.2727 0.2727 10,000 -0.00(-0.84%)
Oct 24, 2016 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-1.79%)
Oct 21, 2016 0.2800 0.2800 0.2800 0.2800 15,000 +0.02(+6.34%)
Oct 20, 2016 0.2781 0.2781 0.2633 0.2633 11,750 -0.01(-4.71%)
Oct 19, 2016 0.2800 0.2800 0.2763 0.2763 6,125 -0.00(-1.32%)
Oct 18, 2016 0.2697 0.2800 0.2697 0.2800 47,300 +0.02(+5.66%)
Oct 17, 2016 0.2650 0.2650 0.2650 0.2650 4,000 +0.01(+3.03%)
Oct 14, 2016 0.2770 0.2770 0.2572 0.2572 18,000 -0.02(-6.47%)
Oct 13, 2016 0.2750 0.2750 0.2750 0.2750 3,000 +0.01(+1.85%)
Oct 12, 2016 0.2800 0.2839 0.2700 0.2700 22,250 -0.00(-1.10%)
Oct 11, 2016 0.2824 0.3200 0.2730 0.2730 10,125 -0.05(-14.69%)
Oct 10, 2016 0.2812 0.3200 0.2812 0.3200 29,500 +0.05(+19.09%)
Oct 07, 2016 0.2700 0.2700 0.2584 0.2687 80,500 +0.01(+3.35%)
Oct 06, 2016 0.2593 0.2600 0.2580 0.2600 40,358 +0.00(+0.78%)
Oct 05, 2016 0.2580 0.2580 0.2580 0.2580 1,000 -0.01(-1.90%)
Oct 04, 2016 0.2630 0.2630 0.2630 0.2630 2,000 +0.04(+19.55%)
Oct 03, 2016 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 30, 2016 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 29, 2016 0.2200 0.2200 0.2200 0.2200 7,575 -0.02(-7.76%)
Sep 28, 2016 0.2385 0.2385 0.2385 0.2385 4,200 -0.00(-0.63%)
Sep 27, 2016 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 26, 2016 0.2401 0.2401 0.2400 0.2400 11,000 -0.01(-4.61%)
Sep 22, 2016 0.2516 0.2516 0.2516 0 -0.01(-4.33%)
Sep 16, 2016 0.2630 0.2630 0.2630 0 -0.03(-10.54%)
Aug 18, 2016 0.2940 0.2940 0.2940 0 +0.05(+20.61%)
Aug 09, 2016 0.2438 0.2438 0.2438 0 -0.04(-15.01%)
Aug 02, 2016 0.2868 0.2868 0.2868 0 -0.01(-4.72%)
Jul 26, 2016 0.3010 0.3010 0.3010 0 +0.00(+1.04%)
Jul 22, 2016 0.2979 0.2979 0.2979 0 -0.00(-1.03%)
Jul 21, 2016 0.3010 0.3010 0.3010 0.3010 500 +0.00(+1.59%)
Jul 20, 2016 0.2963 0.2963 0.2963 0.2963 100 -0.01(-4.51%)
Jul 18, 2016 0.3103 0.3103 0.3103 0 +0.01(+3.78%)
Jul 13, 2016 0.2990 0.2990 0.2990 0 -0.00(-0.33%)
Jun 24, 2016 0.3000 0.3000 0.3000 0 -0.04(-12.28%)
Jun 22, 2016 0.3420 0.3420 0.3420 0 +0.06(+19.92%)
Jun 20, 2016 0.2852 0.2852 0.2852 0 +0.03(+10.12%)
Jun 17, 2016 0.2770 0.2770 0.2590 0.2590 25,000 -0.06(-19.81%)
Jun 03, 2016 0.3230 0.3230 0.3230 0 +0.00(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.